Tern Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.550	1.620	1.400	1.500	1.500	3,559,327
2026-07-28	1.550	1.700	1.380	1.525	1.525	6,161,969
2026-07-27	1.300	1.600	1.240	1.475	1.475	15,404,456
2026-07-24	1.300	1.400	1.200	1.300	1.300	2,468,946
2026-07-23	1.300	1.400	1.200	1.300	1.300	5,058,541
2026-07-22	1.300	1.400	1.200	1.300	1.300	1,928,551
2026-07-21	1.200	1.400	1.200	1.300	1.300	3,492,441
2026-07-20	1.175	1.250	1.100	1.175	1.175	3,774,621
2026-07-17	1.175	1.250	1.100	1.165	1.165	1,963,181
2026-07-16	1.175	1.250	1.160	1.175	1.175	2,811,870
2026-07-15	1.100	1.240	1.000	1.175	1.175	5,451,444
2026-07-14	1.250	1.376	1.200	1.300	1.300	3,346,469
2026-07-13	1.150	1.300	1.100	1.250	1.250	5,125,241
2026-07-10	1.150	1.200	1.100	1.150	1.150	914,013
2026-07-09	1.150	1.200	1.100	1.150	1.150	2,512,828
2026-07-08	1.150	1.200	1.125	1.150	1.150	526,900
2026-07-07	1.150	1.200	1.100	1.150	1.150	1,027,758
2026-07-06	1.150	1.200	1.100	1.150	1.150	2,017,554
2026-07-03	1.150	1.200	1.100	1.150	1.150	1,227,910
2026-07-02	1.150	1.200	1.100	1.150	1.150	3,019,995
2026-07-01	1.175	1.240	1.100	1.150	1.150	2,319,403
2026-06-30	1.100	1.300	1.075	1.175	1.175	5,415,709
2026-06-29	1.100	1.200	1.030	1.100	1.100	3,921,007
2026-06-26	1.000	1.200	0.900	1.100	1.100	4,421,159
2026-06-25	1.000	1.100	0.920	1.000	1.000	3,051,345
2026-06-24	1.000	1.100	0.900	1.000	1.000	5,596,605
2026-06-23	1.100	1.200	0.900	1.000	1.000	5,528,774
2026-06-22	1.125	1.300	1.030	1.100	1.100	2,650,007
2026-06-19	1.125	1.200	1.030	1.030	1.030	1,548,747
2026-06-18	1.125	1.200	1.100	1.125	1.125	2,367,399
2026-06-17	1.125	1.146	1.095	1.125	1.125	1,099,260
2026-06-16	1.200	1.300	1.100	1.150	1.150	2,582,985
2026-06-15	1.200	1.300	1.100	1.300	1.300	694,324
2026-06-12	1.200	1.300	1.100	1.200	1.200	2,093,794
2026-06-11	1.200	1.234	1.125	1.200	1.200	514,498
2026-06-10	1.200	1.310	1.125	1.310	1.310	1,564,604
2026-06-09	1.200	1.300	1.050	1.200	1.200	7,308,495
2026-06-08	1.350	1.400	1.100	1.200	1.200	9,159,094
2026-06-05	1.425	1.500	1.301	1.350	1.350	4,500,600
2026-06-04	1.500	1.600	1.350	1.425	1.425	6,633,507
2026-06-03	1.375	1.700	1.300	1.500	1.500	23,047,821
2026-06-02	1.300	1.450	1.200	1.375	1.375	5,598,396
2026-06-01	1.300	1.400	1.200	1.250	1.250	5,168,188
2026-05-29	1.325	1.400	1.200	1.300	1.300	5,185,353
2026-05-28	1.350	1.400	1.200	1.325	1.325	6,979,144
2026-05-27	1.000	1.400	0.971	1.350	1.350	26,811,071
2026-05-26	0.950	1.230	0.900	1.000	1.000	26,078,330
2026-05-22	0.675	0.968	0.600	0.900	0.900	8,984,280
2026-05-21	0.675	0.750	0.600	0.675	0.675	679,528
2026-05-20	0.675	0.738	0.660	0.675	0.675	489,071
2026-05-19	0.750	0.750	0.600	0.675	0.675	3,862,151
2026-05-18	0.800	0.900	0.700	0.800	0.800	575,773
2026-05-15	0.800	0.900	0.700	0.800	0.800	239,813
2026-05-14	0.800	0.900	0.700	0.800	0.800	1,895,703
2026-05-13	0.700	0.900	0.600	0.800	0.800	9,607,683
2026-05-12	0.600	0.800	0.542	0.620	0.620	1,184,305
2026-05-11	0.600	0.700	0.500	0.600	0.600	988,188
2026-05-08	0.600	0.700	0.500	0.600	0.600	3,108,025
2026-05-07	0.600	0.693	0.490	0.490	0.490	797,264
2026-05-06	0.600	0.695	0.600	0.600	0.600	615,321

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.